Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.14 | 24.14 | 0 | -0.09(-0.37%) | ||
Dec 28, 2023 | 24.23 | 24.23 | 0 | +0.01(+0.04%) | ||
Dec 27, 2023 | 24.22 | 24.22 | 0 | +0.03(+0.12%) | ||
Dec 26, 2023 | 24.19 | 24.19 | 0 | +0.07(+0.29%) | ||
Dec 22, 2023 | 24.12 | 24.12 | 0 | +0.00(+0.00%) | ||
Dec 21, 2023 | 24.12 | 24.12 | 0 | +0.24(+1.01%) | ||
Dec 20, 2023 | 23.88 | 23.88 | 0 | -0.31(-1.28%) | ||
Dec 19, 2023 | 24.19 | 24.19 | 0 | +0.10(+0.42%) | ||
Dec 18, 2023 | 24.09 | 24.09 | 0 | +0.18(+0.75%) | ||
Dec 15, 2023 | 23.91 | 23.91 | 0 | +0.12(+0.50%) | ||
Dec 14, 2023 | 23.79 | 23.79 | 0 | -0.13(-0.54%) | ||
Dec 13, 2023 | 23.92 | 23.92 | 0 | +0.28(+1.18%) | ||
Dec 12, 2023 | 23.64 | 23.64 | 0 | +0.22(+0.94%) | ||
Dec 11, 2023 | 23.42 | 23.42 | 0 | +0.05(+0.21%) | ||
Dec 08, 2023 | 23.37 | 23.37 | 0 | +0.12(+0.52%) | ||
Dec 07, 2023 | 23.25 | 23.25 | 0 | +0.27(+1.17%) | ||
Dec 06, 2023 | 22.98 | 22.98 | 0 | -0.11(-0.48%) | ||
Dec 05, 2023 | 23.09 | 23.09 | 0 | +0.10(+0.43%) | ||
Dec 04, 2023 | 22.99 | 22.99 | 0 | -0.21(-0.91%) | ||
Dec 01, 2023 | 23.20 | 23.20 | 0 | +0.08(+0.35%) | ||
Nov 30, 2023 | 23.12 | 23.12 | 0 | +0.01(+0.04%) | ||
Nov 29, 2023 | 23.11 | 23.11 | 0 | -0.04(-0.17%) | ||
Nov 28, 2023 | 23.15 | 23.15 | 0 | +0.02(+0.09%) | ||
Nov 27, 2023 | 23.13 | 23.13 | 0 | -0.02(-0.09%) | ||
Nov 24, 2023 | 23.15 | 23.15 | 0 | -0.04(-0.17%) | ||
Nov 22, 2023 | 23.19 | 23.19 | 0 | +0.10(+0.43%) | ||
Nov 21, 2023 | 23.09 | 23.09 | 0 | -0.08(-0.35%) | ||
Nov 20, 2023 | 23.17 | 23.17 | 0 | +0.25(+1.09%) | ||
Nov 17, 2023 | 22.92 | 22.92 | 0 | +0.00(+0.00%) | ||
Nov 16, 2023 | 22.92 | 22.92 | 0 | +0.06(+0.26%) | ||
Nov 15, 2023 | 22.86 | 22.86 | 0 | -0.06(-0.26%) | ||
Nov 14, 2023 | 22.92 | 22.92 | 0 | +0.42(+1.87%) | ||
Nov 13, 2023 | 22.50 | 22.50 | 0 | -0.02(-0.09%) | ||
Nov 10, 2023 | 22.52 | 22.52 | 0 | +0.46(+2.09%) | ||
Nov 09, 2023 | 22.06 | 22.06 | 0 | -0.18(-0.81%) | ||
Nov 08, 2023 | 22.24 | 22.24 | 0 | +0.09(+0.41%) | ||
Nov 07, 2023 | 22.15 | 22.15 | 0 | +0.22(+1.00%) | ||
Nov 06, 2023 | 21.93 | 21.93 | 0 | +0.15(+0.69%) | ||
Nov 03, 2023 | 21.78 | 21.78 | 0 | +0.19(+0.88%) | ||
Nov 02, 2023 | 21.59 | 21.59 | 0 | +0.36(+1.70%) | ||
Nov 01, 2023 | 21.23 | 21.23 | 0 | +0.30(+1.43%) | ||
Oct 31, 2023 | 20.93 | 20.93 | 0 | +0.13(+0.62%) | ||
Oct 30, 2023 | 20.80 | 20.80 | 0 | +0.29(+1.41%) | ||
Oct 27, 2023 | 20.51 | 20.51 | 0 | +0.06(+0.29%) | ||
Oct 26, 2023 | 20.45 | 20.45 | 0 | -0.37(-1.78%) | ||
Oct 25, 2023 | 20.82 | 20.82 | 0 | -0.41(-1.93%) | ||
Oct 24, 2023 | 21.23 | 21.23 | 0 | +0.16(+0.76%) | ||
Oct 23, 2023 | 21.07 | 21.07 | 0 | +0.04(+0.19%) | ||
Oct 20, 2023 | 21.03 | 21.03 | 0 | -0.30(-1.41%) | ||
Oct 19, 2023 | 21.33 | 21.33 | 0 | -0.16(-0.74%) | ||
Oct 18, 2023 | 21.49 | 21.49 | 0 | -0.32(-1.47%) | ||
Oct 17, 2023 | 21.81 | 21.81 | 0 | -0.03(-0.14%) | ||
Oct 16, 2023 | 21.84 | 21.84 | 0 | +0.24(+1.11%) | ||
Oct 13, 2023 | 21.60 | 21.60 | 0 | -0.24(-1.10%) | ||
Oct 12, 2023 | 21.84 | 21.84 | 0 | -0.06(-0.27%) | ||
Oct 11, 2023 | 21.90 | 21.90 | 0 | +0.18(+0.83%) | ||
Oct 10, 2023 | 21.72 | 21.72 | 0 | +0.10(+0.46%) | ||
Oct 09, 2023 | 21.62 | 21.62 | 0 | +0.08(+0.37%) | ||
Oct 06, 2023 | 21.54 | 21.54 | 0 | +0.35(+1.65%) | ||
Oct 05, 2023 | 21.19 | 21.19 | 0 | +0.01(+0.05%) | ||
Oct 04, 2023 | 21.18 | 21.18 | 0 | +0.28(+1.34%) | ||
Oct 03, 2023 | 20.90 | 20.90 | 0 | -0.39(-1.83%) | ||
Oct 02, 2023 | 21.29 | 21.29 | 0 | +0.19(+0.90%) | ||
Sep 29, 2023 | 21.10 | 21.10 | 0 | -0.01(-0.05%) | ||
Sep 28, 2023 | 21.11 | 21.11 | 0 | +0.17(+0.81%) | ||
Sep 27, 2023 | 20.94 | 20.94 | 0 | -0.29(-1.37%) | ||
Sep 25, 2023 | 21.23 | 21.23 | 0 | -0.57(-2.61%) | ||
Sep 19, 2023 | 21.80 | 21.80 | 0 | -0.02(-0.09%) | ||
Sep 18, 2023 | 21.82 | 21.82 | 0 | +0.05(+0.23%) | ||
Sep 15, 2023 | 21.77 | 21.77 | 0 | -0.36(-1.63%) | ||
Sep 14, 2023 | 22.13 | 22.13 | 0 | +0.14(+0.64%) | ||
Sep 13, 2023 | 21.99 | 21.99 | 0 | +0.05(+0.23%) | ||
Sep 12, 2023 | 21.94 | 21.94 | 0 | -0.27(-1.22%) | ||
Sep 11, 2023 | 22.21 | 22.21 | 0 | +0.20(+0.91%) | ||
Sep 08, 2023 | 22.01 | 22.01 | 0 | +0.05(+0.23%) | ||
Sep 07, 2023 | 21.96 | 21.96 | 0 | -0.12(-0.54%) | ||
Sep 06, 2023 | 22.08 | 22.08 | 0 | -0.18(-0.81%) | ||
Sep 01, 2023 | 22.26 | 22.26 | 0 | +0.04(+0.18%) | ||
Aug 31, 2023 | 22.22 | 22.22 | 0 | +0.05(+0.23%) | ||
Aug 30, 2023 | 22.17 | 22.17 | 0 | +0.14(+0.64%) | ||
Aug 29, 2023 | 22.03 | 22.03 | 0 | +0.41(+1.90%) | ||
Aug 28, 2023 | 21.62 | 21.62 | 0 | +0.13(+0.60%) | ||
Aug 25, 2023 | 21.49 | 21.49 | 0 | +0.17(+0.80%) | ||
Aug 24, 2023 | 21.32 | 21.32 | 0 | -0.43(-1.98%) | ||
Aug 23, 2023 | 21.75 | 21.75 | 0 | +0.32(+1.49%) | ||
Aug 22, 2023 | 21.43 | 21.43 | 0 | -0.01(-0.05%) | ||
Aug 21, 2023 | 21.44 | 21.44 | 0 | +0.29(+1.37%) | ||
Aug 18, 2023 | 21.15 | 21.15 | 0 | -0.01(-0.05%) | ||
Aug 17, 2023 | 21.16 | 21.16 | 0 | -0.22(-1.03%) | ||
Aug 16, 2023 | 21.38 | 21.38 | 0 | -0.17(-0.79%) | ||
Aug 15, 2023 | 21.55 | 21.55 | 0 | -0.22(-1.01%) | ||
Aug 14, 2023 | 21.77 | 21.77 | 0 | +0.27(+1.26%) | ||
Aug 11, 2023 | 21.50 | 21.50 | 0 | -0.09(-0.42%) | ||
Aug 10, 2023 | 21.59 | 21.59 | 0 | +0.03(+0.14%) | ||
Aug 09, 2023 | 21.56 | 21.56 | 0 | -0.19(-0.87%) | ||
Aug 08, 2023 | 21.75 | 21.75 | 0 | -0.10(-0.46%) | ||
Aug 07, 2023 | 21.85 | 21.85 | 0 | +0.19(+0.88%) | ||
Aug 04, 2023 | 21.66 | 21.66 | 0 | -0.19(-0.87%) | ||
Aug 03, 2023 | 21.85 | 21.85 | 0 | -0.07(-0.32%) | ||
Aug 02, 2023 | 21.92 | 21.92 | 0 | -0.41(-1.84%) | ||
Aug 01, 2023 | 22.33 | 22.33 | 0 | -0.06(-0.27%) | ||
Jul 31, 2023 | 22.39 | 22.39 | 0 | +0.04(+0.18%) | ||
Jul 28, 2023 | 22.35 | 22.35 | 0 | +0.33(+1.50%) | ||
Jul 27, 2023 | 22.02 | 22.02 | 0 | -0.14(-0.63%) | ||
Jul 26, 2023 | 22.16 | 22.16 | 0 | -0.06(-0.27%) | ||
Jul 25, 2023 | 22.22 | 22.22 | 0 | +0.14(+0.63%) | ||
Jul 24, 2023 | 22.08 | 22.08 | 0 | +0.06(+0.27%) | ||
Jul 21, 2023 | 22.02 | 22.02 | 0 | -0.03(-0.14%) | ||
Jul 20, 2023 | 22.05 | 22.05 | 0 | -0.37(-1.65%) | ||
Jul 19, 2023 | 22.42 | 22.42 | 0 | -0.03(-0.13%) | ||
Jul 18, 2023 | 22.45 | 22.45 | 0 | +0.16(+0.72%) | ||
Jul 17, 2023 | 22.29 | 22.29 | 0 | +0.20(+0.91%) | ||
Jul 14, 2023 | 22.09 | 22.09 | 0 | +0.04(+0.18%) | ||
Jul 13, 2023 | 22.05 | 22.05 | 0 | +0.26(+1.19%) | ||
Jul 12, 2023 | 21.79 | 21.79 | 0 | +0.21(+0.97%) | ||
Jul 11, 2023 | 21.58 | 21.58 | 0 | +0.11(+0.51%) | ||
Jul 10, 2023 | 21.47 | 21.47 | 0 | +0.07(+0.33%) | ||
Jul 07, 2023 | 21.40 | 21.40 | 0 | -0.09(-0.42%) | ||
Jul 06, 2023 | 21.49 | 21.49 | 0 | -0.16(-0.74%) | ||
Jul 05, 2023 | 21.65 | 21.65 | 0 | -0.02(-0.09%) | ||
Jul 03, 2023 | 21.67 | 21.67 | 0 | -0.03(-0.14%) | ||
Jun 30, 2023 | 21.70 | 21.70 | 0 | +0.32(+1.50%) | ||
Jun 29, 2023 | 21.38 | 21.38 | 0 | +0.03(+0.14%) | ||
Jun 28, 2023 | 21.35 | 21.35 | 0 | +0.03(+0.14%) | ||
Jun 27, 2023 | 21.32 | 21.32 | 0 | +0.32(+1.52%) | ||
Jun 26, 2023 | 21.00 | 21.00 | 0 | -0.20(-0.94%) | ||
Jun 23, 2023 | 21.20 | 21.20 | 0 | -0.14(-0.66%) | ||
Jun 22, 2023 | 21.34 | 21.34 | 0 | +0.20(+0.95%) | ||
Jun 21, 2023 | 21.14 | 21.14 | 0 | -0.22(-1.03%) | ||
Jun 16, 2023 | 21.36 | 21.36 | 0 | -0.14(-0.65%) | ||
Jun 15, 2023 | 21.50 | 21.50 | 0 | +0.29(+1.37%) | ||
Jun 14, 2023 | 21.21 | 21.21 | 0 | +1.65(+8.44%) | ||
May 05, 2023 | 19.56 | 19.56 | 0 | +0.38(+1.98%) | ||
May 04, 2023 | 19.18 | 19.18 | 0 | -0.16(-0.83%) | ||
May 03, 2023 | 19.34 | 19.34 | 0 | -0.10(-0.51%) | ||
May 02, 2023 | 19.44 | 19.44 | 0 | -0.17(-0.87%) | ||
May 01, 2023 | 19.61 | 19.61 | 0 | +0.01(+0.05%) | ||
Apr 28, 2023 | 19.60 | 19.60 | 0 | +0.14(+0.72%) | ||
Apr 27, 2023 | 19.46 | 19.46 | 0 | +0.44(+2.31%) | ||
Apr 26, 2023 | 19.02 | 19.02 | 0 | +0.04(+0.21%) | ||
Apr 25, 2023 | 18.98 | 18.98 | 0 | -0.37(-1.91%) | ||
Apr 24, 2023 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | ||
Apr 21, 2023 | 19.35 | 19.35 | 0 | +0.02(+0.10%) | ||
Apr 20, 2023 | 19.33 | 19.33 | 0 | -0.07(-0.36%) | ||
Apr 19, 2023 | 19.40 | 19.40 | 0 | -0.01(-0.05%) | ||
Apr 18, 2023 | 19.41 | 19.41 | 0 | +0.05(+0.26%) | ||
Apr 17, 2023 | 19.36 | 19.36 | 0 | +0.04(+0.21%) | ||
Apr 14, 2023 | 19.32 | 19.32 | 0 | -0.04(-0.21%) | ||
Apr 13, 2023 | 19.36 | 19.36 | 0 | +0.37(+1.95%) | ||
Apr 12, 2023 | 18.99 | 18.99 | 0 | -0.09(-0.47%) | ||
Apr 11, 2023 | 19.08 | 19.08 | 0 | -0.08(-0.42%) | ||
Apr 06, 2023 | 19.16 | 19.16 | 0 | +0.10(+0.52%) | ||
Apr 05, 2023 | 19.06 | 19.06 | 0 | -0.16(-0.83%) | ||
Apr 04, 2023 | 19.22 | 19.22 | 0 | -0.11(-0.57%) | ||
Apr 03, 2023 | 19.33 | 19.33 | 0 | +0.04(+0.21%) | ||
Mar 31, 2023 | 19.29 | 19.29 | 0 | +0.32(+1.69%) | ||
Mar 30, 2023 | 18.97 | 18.97 | 0 | +0.13(+0.69%) | ||
Mar 29, 2023 | 18.84 | 18.84 | 0 | +0.27(+1.45%) | ||
Mar 28, 2023 | 18.57 | 18.57 | 0 | -0.06(-0.32%) | ||
Mar 27, 2023 | 18.63 | 18.63 | 0 | -0.06(-0.32%) | ||
Mar 24, 2023 | 18.69 | 18.69 | 0 | +0.03(+0.16%) | ||
Mar 23, 2023 | 18.66 | 18.66 | 0 | +0.18(+0.97%) | ||
Mar 22, 2023 | 18.48 | 18.48 | 0 | -0.25(-1.33%) | ||
Mar 21, 2023 | 18.73 | 18.73 | 0 | +0.26(+1.41%) | ||
Mar 20, 2023 | 18.47 | 18.47 | 0 | +0.08(+0.44%) | ||
Mar 17, 2023 | 18.39 | 18.39 | 0 | -0.10(-0.54%) | ||
Mar 16, 2023 | 18.49 | 18.49 | 0 | +0.41(+2.27%) | ||
Mar 15, 2023 | 18.08 | 18.08 | 0 | -0.03(-0.17%) | ||
Mar 14, 2023 | 18.11 | 18.11 | 0 | +0.33(+1.86%) | ||
Mar 13, 2023 | 17.78 | 17.78 | 0 | +0.06(+0.34%) | ||
Mar 10, 2023 | 17.72 | 17.72 | 0 | -0.28(-1.56%) | ||
Mar 09, 2023 | 18.00 | 18.00 | 0 | -0.30(-1.64%) | ||
Mar 08, 2023 | 18.30 | 18.30 | 0 | +0.08(+0.44%) | ||
Mar 07, 2023 | 18.22 | 18.22 | 0 | -0.22(-1.19%) | ||
Mar 06, 2023 | 18.44 | 18.44 | 0 | +0.05(+0.27%) | ||
Mar 03, 2023 | 18.39 | 18.39 | 0 | +0.31(+1.71%) | ||
Mar 02, 2023 | 18.08 | 18.08 | 0 | +0.15(+0.84%) | ||
Mar 01, 2023 | 17.93 | 17.93 | 0 | -0.12(-0.66%) | ||
Feb 28, 2023 | 18.05 | 18.05 | 0 | -0.03(-0.17%) | ||
Feb 27, 2023 | 18.08 | 18.08 | 0 | +0.09(+0.50%) | ||
Feb 24, 2023 | 17.99 | 17.99 | 0 | -0.32(-1.75%) | ||
Feb 23, 2023 | 18.31 | 18.31 | 0 | +0.15(+0.83%) | ||
Feb 22, 2023 | 18.16 | 18.16 | 0 | -0.42(-2.26%) | ||
Feb 17, 2023 | 18.58 | 18.58 | 0 | -0.14(-0.75%) | ||
Feb 16, 2023 | 18.72 | 18.72 | 0 | -0.32(-1.68%) | ||
Feb 15, 2023 | 19.04 | 19.04 | 0 | +0.15(+0.79%) | ||
Feb 14, 2023 | 18.89 | 18.89 | 0 | +0.07(+0.37%) | ||
Feb 13, 2023 | 18.82 | 18.82 | 0 | +0.29(+1.57%) | ||
Feb 10, 2023 | 18.53 | 18.53 | 0 | -0.09(-0.48%) | ||
Feb 09, 2023 | 18.62 | 18.62 | 0 | -0.13(-0.69%) | ||
Feb 08, 2023 | 18.75 | 18.75 | 0 | -0.26(-1.37%) | ||
Feb 07, 2023 | 19.01 | 19.01 | 0 | +0.33(+1.77%) | ||
Feb 06, 2023 | 18.68 | 18.68 | 0 | -0.14(-0.74%) | ||
Feb 03, 2023 | 18.82 | 18.82 | 0 | -0.25(-1.31%) | ||
Feb 02, 2023 | 19.07 | 19.07 | 0 | +0.42(+2.25%) | ||
Feb 01, 2023 | 18.65 | 18.65 | 0 | +0.32(+1.75%) | ||
Jan 31, 2023 | 18.33 | 18.33 | 0 | +0.33(+1.83%) | ||
Jan 30, 2023 | 18.00 | 18.00 | 0 | -0.28(-1.53%) | ||
Jan 27, 2023 | 18.28 | 18.28 | 0 | +0.12(+0.66%) | ||
Jan 26, 2023 | 18.16 | 18.16 | 0 | +0.28(+1.57%) | ||
Jan 25, 2023 | 17.88 | 17.88 | 0 | -0.04(-0.22%) | ||
Jan 24, 2023 | 17.92 | 17.92 | 0 | -0.04(-0.22%) | ||
Jan 23, 2023 | 17.96 | 17.96 | 0 | +0.31(+1.76%) | ||
Jan 20, 2023 | 17.65 | 17.65 | 0 | +0.43(+2.50%) | ||
Jan 19, 2023 | 17.22 | 17.22 | 0 | -0.18(-1.03%) | ||
Jan 18, 2023 | 17.40 | 17.40 | 0 | -0.14(-0.80%) | ||
Jan 13, 2023 | 17.54 | 17.54 | 0 | +0.08(+0.46%) | ||
Jan 12, 2023 | 17.46 | 17.46 | 0 | +0.09(+0.52%) | ||
Jan 11, 2023 | 17.37 | 17.37 | 0 | +0.32(+1.88%) | ||
Jan 10, 2023 | 17.05 | 17.05 | 0 | +0.11(+0.65%) | ||
Jan 09, 2023 | 16.94 | 16.94 | 0 | +0.07(+0.41%) | ||
Jan 06, 2023 | 16.87 | 16.87 | 0 | +0.36(+2.18%) | ||
Jan 05, 2023 | 16.51 | 16.51 | 0 | -0.27(-1.61%) |